Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.20	2.28	2.20	2.25	2.25	-2.60%	1,081,000
Feb 5, 2026	2.27	2.32	2.21	2.31	2.31	3.12%	992,100
Feb 4, 2026	2.28	2.28	2.23	2.24	2.24	-2.18%	660,400
Feb 3, 2026	2.35	2.35	2.23	2.29	2.29	-4.18%	986,200
Feb 2, 2026	2.45	2.45	2.37	2.39	2.39	-3.24%	1,060,300
Jan 30, 2026	2.50	2.50	2.47	2.47	2.47	-1.59%	825,800
Jan 29, 2026	2.50	2.55	2.49	2.51	2.51	-0.40%	957,500
Jan 28, 2026	2.51	2.53	2.49	2.52	2.52	-0.40%	767,100
Jan 27, 2026	2.51	2.54	2.49	2.53	2.53	-	875,700
Jan 26, 2026	2.60	2.60	2.50	2.53	2.53	-3.80%	370,000
Jan 23, 2026	2.59	2.64	2.58	2.63	2.63	-0.38%	697,400
Jan 22, 2026	2.62	2.65	2.60	2.64	2.64	3.13%	715,700
Jan 21, 2026	2.27	2.56	2.27	2.56	2.56	4.07%	751,300
Jan 20, 2026	2.43	2.47	2.33	2.46	2.46	1.23%	880,800
Jan 19, 2026	2.42	2.47	2.38	2.43	2.43	0.83%	812,400
Jan 16, 2026	2.42	2.42	2.38	2.41	2.41	-0.41%	847,000
Jan 15, 2026	2.41	2.43	2.40	2.42	2.42	0.41%	776,100
Jan 14, 2026	2.38	2.41	2.36	2.41	2.41	2.12%	1,162,000
Jan 13, 2026	2.42	2.42	2.34	2.36	2.36	-1.67%	750,500
Jan 12, 2026	2.31	2.40	2.29	2.40	2.40	4.80%	815,000
Jan 9, 2026	2.25	2.29	2.24	2.29	2.29	-0.87%	614,300
Jan 8, 2026	2.33	2.33	2.30	2.31	2.31	-2.94%	975,800
Jan 7, 2026	2.38	2.41	2.35	2.38	2.38	-0.83%	1,064,900
Jan 6, 2026	2.39	2.42	2.39	2.40	2.40	1.69%	373,300
Jan 5, 2026	2.45	2.45	2.35	2.36	2.36	-0.42%	1,610,200
Jan 2, 2026	2.17	2.37	2.17	2.37	2.37	9.22%	1,286,600
Dec 31, 2025	2.15	2.18	2.14	2.17	2.17	1.88%	190,600
Dec 30, 2025	2.05	2.13	2.05	2.13	2.13	8.12%	819,200
Dec 29, 2025	2.01	2.02	1.97	1.97	1.97	-1.01%	294,000
Dec 26, 2025	1.98	2.00	1.98	1.99	1.99	0.51%	38,100
Dec 24, 2025	2.00	2.00	1.98	1.98	1.98	0.51%	402,900
Dec 23, 2025	2.01	2.01	1.97	1.97	1.97	-1.50%	1,648,500
Dec 22, 2025	2.00	2.01	2.00	2.00	2.00	1.52%	1,481,800
Dec 19, 2025	1.95	1.99	1.95	1.97	1.97	1.03%	556,600
Dec 18, 2025	1.93	1.96	1.93	1.95	1.95	-0.51%	803,200
Dec 17, 2025	1.93	1.98	1.93	1.96	1.96	2.62%	455,500
Dec 16, 2025	1.93	1.93	1.91	1.91	1.91	-2.55%	720,800
Dec 15, 2025	2.03	2.03	1.96	1.96	1.96	-5.77%	673,100
Dec 12, 2025	2.04	2.09	2.04	2.08	2.08	1.46%	1,289,200
Dec 11, 2025	2.05	2.06	2.04	2.05	2.05	-	525,500
Dec 10, 2025	2.04	2.05	2.02	2.05	2.05	2.50%	766,900
Dec 9, 2025	2.06	2.06	2.00	2.00	2.00	-5.66%	671,800
Dec 8, 2025	2.10	2.13	2.09	2.12	2.12	4.43%	695,800
Dec 5, 2025	1.92	2.07	1.92	2.03	2.03	5.73%	1,156,000
Dec 4, 2025	1.90	1.92	1.88	1.92	1.92	-	655,300
Dec 3, 2025	1.92	1.92	1.91	1.92	1.92	-	1,201,500
Dec 2, 2025	1.93	1.95	1.92	1.92	1.92	-	1,051,500
Dec 1, 2025	1.89	1.93	1.89	1.92	1.92	1.05%	782,600
Nov 28, 2025	1.88	1.90	1.88	1.90	1.90	1.06%	1,057,000
Nov 27, 2025	1.90	1.91	1.88	1.88	1.88	-2.08%	489,400